Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
10.11
+0.03 (0.30%)
At close: Oct 7, 2025, 4:00 PM EDT
10.31
+0.20 (1.98%)
After-hours: Oct 7, 2025, 4:28 PM EDT
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.08 | 10.19 | 10.01 | 10.11 | - | 0.30% | 57,527 |
| Oct 6, 2025 | 10.44 | 10.49 | 10.07 | 10.08 | 10.08 | -2.04% | 53,232 |
| Oct 3, 2025 | 10.35 | 10.45 | 10.26 | 10.29 | 10.29 | -0.29% | 43,899 |
| Oct 2, 2025 | 10.35 | 10.37 | 10.25 | 10.32 | 10.32 | -0.86% | 45,619 |
| Oct 1, 2025 | 10.24 | 10.53 | 10.24 | 10.41 | 10.41 | 0.97% | 40,190 |
| Sep 30, 2025 | 10.35 | 10.54 | 10.27 | 10.31 | 10.31 | -0.39% | 39,630 |
| Sep 29, 2025 | 10.54 | 10.55 | 10.31 | 10.35 | 10.35 | -1.80% | 50,880 |
| Sep 26, 2025 | 10.51 | 10.68 | 10.44 | 10.54 | 10.54 | 0.09% | 38,995 |
| Sep 25, 2025 | 10.58 | 10.71 | 10.53 | 10.53 | 10.53 | -0.94% | 31,465 |
| Sep 24, 2025 | 10.69 | 10.81 | 10.58 | 10.63 | 10.63 | -0.75% | 28,525 |
| Sep 23, 2025 | 10.73 | 10.92 | 10.61 | 10.71 | 10.71 | -0.09% | 39,246 |
| Sep 22, 2025 | 10.61 | 10.91 | 10.61 | 10.72 | 10.72 | - | 51,745 |
| Sep 19, 2025 | 11.03 | 11.06 | 10.71 | 10.72 | 10.72 | -2.72% | 159,360 |
| Sep 18, 2025 | 11.07 | 11.12 | 10.93 | 11.02 | 11.02 | 0.46% | 37,546 |
| Sep 17, 2025 | 11.00 | 11.15 | 10.96 | 10.97 | 10.97 | 0.18% | 43,065 |
| Sep 16, 2025 | 10.98 | 11.03 | 10.90 | 10.95 | 10.95 | -0.36% | 47,810 |
| Sep 15, 2025 | 10.84 | 11.04 | 10.81 | 10.99 | 10.99 | 0.83% | 41,521 |
| Sep 12, 2025 | 10.93 | 10.99 | 10.75 | 10.90 | 10.90 | -0.64% | 16,503 |
| Sep 11, 2025 | 10.79 | 11.03 | 10.78 | 10.97 | 10.97 | 1.39% | 36,695 |
| Sep 10, 2025 | 11.01 | 11.05 | 10.76 | 10.82 | 10.82 | -1.73% | 43,812 |
| Sep 9, 2025 | 10.98 | 11.08 | 10.89 | 11.01 | 11.01 | 0.18% | 50,674 |
| Sep 8, 2025 | 10.90 | 10.99 | 10.85 | 10.99 | 10.99 | 0.46% | 35,269 |
| Sep 5, 2025 | 10.90 | 10.94 | 10.82 | 10.94 | 10.94 | 0.37% | 29,148 |
| Sep 4, 2025 | 10.74 | 10.90 | 10.72 | 10.90 | 10.90 | 2.25% | 37,320 |
| Sep 3, 2025 | 10.71 | 10.75 | 10.62 | 10.66 | 10.66 | -0.74% | 26,397 |
| Sep 2, 2025 | 10.75 | 10.75 | 10.59 | 10.74 | 10.74 | -0.74% | 57,963 |
| Aug 29, 2025 | 10.83 | 10.90 | 10.76 | 10.82 | 10.82 | -0.37% | 29,672 |
| Aug 28, 2025 | 10.95 | 10.95 | 10.78 | 10.86 | 10.86 | 0.09% | 25,915 |
| Aug 27, 2025 | 10.81 | 10.90 | 10.76 | 10.85 | 10.85 | 0.09% | 33,540 |
| Aug 26, 2025 | 10.74 | 10.90 | 10.73 | 10.84 | 10.84 | 1.12% | 25,778 |
| Aug 25, 2025 | 10.76 | 10.84 | 10.70 | 10.72 | 10.72 | -0.83% | 22,500 |
| Aug 22, 2025 | 10.49 | 10.81 | 10.46 | 10.81 | 10.81 | 3.05% | 109,588 |
| Aug 21, 2025 | 10.43 | 10.53 | 10.43 | 10.49 | 10.49 | - | 40,483 |
| Aug 20, 2025 | 10.55 | 10.59 | 10.43 | 10.49 | 10.49 | -0.19% | 39,743 |
| Aug 19, 2025 | 10.44 | 10.68 | 10.44 | 10.51 | 10.51 | 0.10% | 43,915 |
| Aug 18, 2025 | 10.49 | 10.57 | 10.42 | 10.50 | 10.50 | - | 57,978 |
| Aug 15, 2025 | 10.74 | 10.74 | 10.49 | 10.50 | 10.50 | -1.87% | 51,497 |
| Aug 14, 2025 | 10.89 | 10.89 | 10.70 | 10.70 | 10.70 | -2.28% | 68,049 |
| Aug 13, 2025 | 10.86 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 107,077 |
| Aug 12, 2025 | 10.58 | 10.82 | 10.56 | 10.80 | 10.80 | 2.18% | 72,106 |
| Aug 11, 2025 | 10.54 | 10.61 | 10.54 | 10.57 | 10.57 | 0.67% | 35,410 |
| Aug 8, 2025 | 10.20 | 10.58 | 10.20 | 10.50 | 10.50 | 1.16% | 84,021 |
| Aug 7, 2025 | 10.40 | 10.48 | 10.35 | 10.38 | 10.38 | 0.48% | 37,519 |
| Aug 6, 2025 | 10.21 | 10.39 | 10.20 | 10.33 | 10.33 | 1.27% | 48,260 |
| Aug 5, 2025 | 10.32 | 10.33 | 10.12 | 10.20 | 10.20 | -0.58% | 72,796 |
| Aug 4, 2025 | 10.10 | 10.30 | 10.10 | 10.26 | 10.26 | 1.79% | 50,720 |
| Aug 1, 2025 | 10.28 | 10.34 | 10.01 | 10.08 | 10.08 | -2.04% | 120,819 |
| Jul 31, 2025 | 10.26 | 10.36 | 10.20 | 10.29 | 10.29 | 0.29% | 81,469 |
| Jul 30, 2025 | 10.42 | 10.61 | 10.25 | 10.26 | 10.26 | -2.10% | 133,104 |
| Jul 29, 2025 | 10.77 | 10.78 | 10.35 | 10.48 | 10.48 | -1.78% | 125,921 |